Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6550 | 6552 | 6492 | 6512 | 0 | -39.43(-0.60%) |
Apr 29, 2024 | 6393 | 6551 | 6393 | 6551 | 0 | +158.18(+2.47%) |
Apr 28, 2024 | 6312 | 6394 | 6312 | 6393 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 6312 | 6394 | 6312 | 6393 | 0 | -1.05(-0.02%) |
Apr 26, 2024 | 6312 | 6394 | 6312 | 6394 | 0 | +82.41(+1.31%) |
Apr 25, 2024 | 6363 | 6378 | 6310 | 6312 | 0 | -53.32(-0.84%) |
Apr 24, 2024 | 6468 | 6474 | 6365 | 6365 | 0 | -104.65(-1.62%) |
Apr 23, 2024 | 6374 | 6479 | 6368 | 6470 | 0 | +110.66(+1.74%) |
Apr 22, 2024 | 6365 | 6376 | 6331 | 6359 | 0 | -5.99(-0.09%) |
Apr 21, 2024 | 6451 | 6470 | 6365 | 6365 | 0 | -0.99(-0.02%) |
Apr 20, 2024 | 6451 | 6470 | 6366 | 6366 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 6451 | 6470 | 6366 | 6366 | 0 | -85.13(-1.32%) |
Apr 18, 2024 | 6456 | 6474 | 6433 | 6451 | 0 | -5.84(-0.09%) |
Apr 17, 2024 | 6431 | 6475 | 6385 | 6457 | 0 | +26.49(+0.41%) |
Apr 16, 2024 | 6480 | 6480 | 6406 | 6431 | 0 | -49.23(-0.76%) |
Apr 15, 2024 | 6564 | 6612 | 6463 | 6480 | 0 | -84.31(-1.28%) |
Apr 14, 2024 | 6727 | 6730 | 6544 | 6564 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 6727 | 6730 | 6544 | 6564 | 0 | +0.02(+0.00%) |
Apr 12, 2024 | 6727 | 6730 | 6544 | 6564 | 0 | -162.59(-2.42%) |
Apr 11, 2024 | 6688 | 6731 | 6680 | 6727 | 0 | +38.49(+0.58%) |
Apr 10, 2024 | 6669 | 6704 | 6641 | 6688 | 0 | +18.42(+0.28%) |
Apr 09, 2024 | 6603 | 6670 | 6603 | 6670 | 0 | +63.60(+0.96%) |
Apr 08, 2024 | 6512 | 6606 | 6512 | 6606 | 0 | +93.80(+1.44%) |
Apr 07, 2024 | 6589 | 6590 | 6511 | 6512 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 6589 | 6590 | 6511 | 6512 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 6589 | 6590 | 6511 | 6512 | 0 | -76.39(-1.16%) |
Apr 04, 2024 | 6617 | 6668 | 6589 | 6589 | 0 | -28.01(-0.42%) |
Apr 03, 2024 | 6634 | 6642 | 6600 | 6617 | 0 | -17.44(-0.26%) |
Apr 02, 2024 | 6638 | 6649 | 6590 | 6634 | 0 | -3.71(-0.06%) |
Apr 01, 2024 | 6644 | 6706 | 6615 | 6638 | 0 | -9.49(-0.14%) |
Mar 31, 2024 | 6598 | 6681 | 6598 | 6647 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 6598 | 6681 | 6598 | 6647 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 6598 | 6681 | 6598 | 6647 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 6598 | 6681 | 6598 | 6647 | 0 | +49.46(+0.75%) |
Mar 27, 2024 | 6520 | 6605 | 6508 | 6598 | 0 | +77.55(+1.19%) |
Mar 26, 2024 | 6494 | 6560 | 6493 | 6520 | 0 | +26.10(+0.40%) |
Mar 25, 2024 | 6516 | 6572 | 6463 | 6494 | 0 | -22.08(-0.34%) |
Mar 24, 2024 | 6486 | 6534 | 6472 | 6516 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 6486 | 6534 | 6472 | 6516 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 6486 | 6534 | 6472 | 6516 | 0 | +30.45(+0.47%) |
Mar 21, 2024 | 6501 | 6585 | 6485 | 6486 | 0 | -15.35(-0.24%) |
Mar 20, 2024 | 6417 | 6501 | 6417 | 6501 | 0 | +84.38(+1.31%) |
Mar 19, 2024 | 6454 | 6454 | 6417 | 6417 | 0 | -37.52(-0.58%) |
Mar 18, 2024 | 6464 | 6518 | 6449 | 6454 | 0 | -9.35(-0.14%) |
Mar 17, 2024 | 6461 | 6492 | 6448 | 6464 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 6461 | 6492 | 6448 | 6464 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 6461 | 6492 | 6448 | 6464 | 0 | +3.05(+0.05%) |
Mar 14, 2024 | 6491 | 6498 | 6425 | 6461 | 0 | -30.40(-0.47%) |
Mar 13, 2024 | 6502 | 6524 | 6484 | 6491 | 0 | -11.07(-0.17%) |
Mar 12, 2024 | 6416 | 6502 | 6415 | 6502 | 0 | +85.72(+1.34%) |
Mar 11, 2024 | 6338 | 6417 | 6332 | 6416 | 0 | +78.85(+1.24%) |
Mar 10, 2024 | 6358 | 6384 | 6338 | 6338 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 6358 | 6384 | 6338 | 6338 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 6358 | 6384 | 6338 | 6338 | 0 | -19.95(-0.31%) |
Mar 07, 2024 | 6348 | 6383 | 6330 | 6358 | 0 | +9.54(+0.15%) |
Mar 06, 2024 | 6259 | 6388 | 6259 | 6348 | 0 | +89.16(+1.42%) |
Mar 05, 2024 | 6341 | 6341 | 6238 | 6259 | 0 | -81.91(-1.29%) |
Mar 04, 2024 | 6481 | 6512 | 6339 | 6341 | 0 | -140.48(-2.17%) |
Mar 03, 2024 | 6450 | 6499 | 6450 | 6481 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 6450 | 6499 | 6450 | 6481 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 6450 | 6499 | 6450 | 6481 | 0 | +31.37(+0.49%) |
Feb 29, 2024 | 6344 | 6473 | 6344 | 6450 | 0 | +105.44(+1.66%) |
Feb 28, 2024 | 6322 | 6382 | 6322 | 6344 | 0 | +22.24(+0.35%) |
Feb 27, 2024 | 6208 | 6322 | 6208 | 6322 | 0 | +113.91(+1.83%) |
Feb 26, 2024 | 6190 | 6229 | 6184 | 6208 | 0 | +18.73(+0.30%) |
Feb 25, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | -48.07(-0.77%) |
Feb 22, 2024 | 6251 | 6308 | 6217 | 6238 | 0 | -13.79(-0.22%) |
Feb 21, 2024 | 6349 | 6351 | 6251 | 6251 | 0 | -97.58(-1.54%) |
Feb 20, 2024 | 6383 | 6405 | 6307 | 6349 | 0 | -33.51(-0.53%) |
Feb 19, 2024 | 6337 | 6384 | 6303 | 6383 | 0 | +45.70(+0.72%) |
Feb 18, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +148.41(+2.40%) |
Feb 15, 2024 | 6083 | 6195 | 6082 | 6188 | 0 | +105.03(+1.73%) |
Feb 14, 2024 | 6024 | 6085 | 6024 | 6083 | 0 | +59.25(+0.98%) |
Feb 13, 2024 | 6101 | 6116 | 6014 | 6024 | 0 | -76.81(-1.26%) |
Feb 12, 2024 | 6033 | 6108 | 6033 | 6101 | 0 | +68.32(+1.13%) |
Feb 11, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +31.41(+0.52%) |
Feb 08, 2024 | 6010 | 6017 | 5979 | 6001 | 0 | -9.09(-0.15%) |
Feb 07, 2024 | 6005 | 6027 | 5996 | 6010 | 0 | +5.10(+0.08%) |
Feb 06, 2024 | 6005 | 6033 | 5984 | 6005 | 0 | -0.09(-0.00%) |
Feb 05, 2024 | 5995 | 6015 | 5956 | 6005 | 0 | +10.68(+0.18%) |
Feb 04, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | -56.82(-0.94%) |